Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Global Premier Properties Fund (NY: AWP )

3.790 -0.020 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 3.651 3.658 3.613 3.639 340,560 -0.03(-0.84%)
May 30, 2019 3.602 3.670 3.602 3.670 980,093 +0.07(+1.87%)
May 29, 2019 3.645 3.645 3.602 3.602 431,032 -0.04(-1.18%)
May 28, 2019 3.664 3.688 3.639 3.645 530,095 -0.01(-0.34%)
May 24, 2019 3.658 3.688 3.651 3.658 305,364 +0.02(+0.51%)
May 23, 2019 3.670 3.670 3.621 3.639 419,895 -0.04(-1.00%)
May 22, 2019 3.670 3.688 3.658 3.676 455,046 +0.01(+0.33%)
May 21, 2019 3.645 3.670 3.645 3.664 328,603 +0.01(+0.34%)
May 20, 2019 3.658 3.664 3.644 3.651 293,882 -0.01(-0.33%)
May 17, 2019 3.682 3.682 3.651 3.664 375,957 -0.02(-0.66%)
May 16, 2019 3.651 3.700 3.651 3.688 704,581 +0.05(+1.34%)
May 15, 2019 3.603 3.658 3.603 3.639 692,839 +0.03(+0.84%)
May 14, 2019 3.572 3.621 3.569 3.609 513,763 +0.05(+1.54%)
May 13, 2019 3.572 3.572 3.536 3.554 442,234 -0.04(-1.18%)
May 10, 2019 3.560 3.597 3.560 3.597 299,714 +0.03(+0.85%)
May 09, 2019 3.572 3.578 3.536 3.566 383,614 -0.02(-0.51%)
May 08, 2019 3.597 3.601 3.578 3.585 359,658 -0.02(-0.51%)
May 07, 2019 3.603 3.627 3.591 3.603 373,553 -0.01(-0.34%)
May 06, 2019 3.603 3.651 3.603 3.615 494,719 -0.04(-1.16%)
May 03, 2019 3.627 3.664 3.627 3.658 512,833 +0.04(+1.01%)
May 02, 2019 3.658 3.658 3.615 3.621 250,858 -0.02(-0.50%)
May 01, 2019 3.633 3.670 3.621 3.639 441,464 +0.01(+0.17%)
Apr 30, 2019 3.609 3.634 3.597 3.633 318,783 +0.02(+0.67%)
Apr 29, 2019 3.639 3.639 3.609 3.609 309,404 -0.02(-0.67%)
Apr 26, 2019 3.615 3.633 3.609 3.633 408,163 +0.02(+0.67%)
Apr 25, 2019 3.603 3.615 3.591 3.609 314,829 +0.01(+0.17%)
Apr 24, 2019 3.591 3.603 3.572 3.603 291,140 +0.02(+0.68%)
Apr 23, 2019 3.548 3.578 3.536 3.578 352,649 +0.04(+1.20%)
Apr 22, 2019 3.560 3.560 3.533 3.536 529,768 -0.04(-1.19%)
Apr 18, 2019 3.572 3.582 3.560 3.578 309,080 +0.01(+0.17%)
Apr 17, 2019 3.609 3.614 3.560 3.572 650,431 -0.03(-0.84%)
Apr 16, 2019 3.627 3.640 3.603 3.603 736,138 -0.03(-0.83%)
Apr 15, 2019 3.621 3.633 3.621 3.633 220,928 +0.01(+0.33%)
Apr 12, 2019 3.615 3.633 3.609 3.621 239,626 +0.01(+0.17%)
Apr 11, 2019 3.633 3.639 3.615 3.615 379,076 -0.02(-0.50%)
Apr 10, 2019 3.603 3.633 3.603 3.633 278,614 +0.02(+0.67%)
Apr 09, 2019 3.633 3.633 3.603 3.609 353,256 -0.03(-0.83%)
Apr 08, 2019 3.627 3.639 3.615 3.639 250,727 +0.02(+0.67%)
Apr 05, 2019 3.615 3.627 3.609 3.615 267,466 +0.00(+0.00%)
Apr 04, 2019 3.627 3.639 3.609 3.615 231,086 -0.02(-0.50%)
Apr 03, 2019 3.633 3.645 3.621 3.633 409,983 +0.01(+0.17%)
Apr 02, 2019 3.645 3.645 3.621 3.627 300,863 -0.01(-0.33%)
Apr 01, 2019 3.633 3.645 3.621 3.639 564,276 +0.01(+0.33%)
Mar 29, 2019 3.621 3.633 3.606 3.627 377,336 +0.03(+0.84%)
Mar 28, 2019 3.590 3.603 3.590 3.596 182,092 -0.01(-0.17%)
Mar 27, 2019 3.596 3.609 3.578 3.603 443,134 +0.02(+0.67%)
Mar 26, 2019 3.596 3.596 3.566 3.578 266,522 +0.01(+0.17%)
Mar 25, 2019 3.584 3.584 3.542 3.572 374,032 -0.01(-0.34%)
Mar 22, 2019 3.603 3.615 3.578 3.584 489,692 -0.02(-0.50%)
Mar 21, 2019 3.560 3.615 3.560 3.603 379,315 +0.04(+1.02%)
Mar 20, 2019 3.560 3.566 3.530 3.566 267,937 +0.02(+0.51%)
Mar 19, 2019 3.536 3.554 3.534 3.548 388,139 +0.02(+0.51%)
Mar 18, 2019 3.524 3.536 3.518 3.530 287,586 +0.00(+0.00%)
Mar 15, 2019 3.518 3.530 3.500 3.530 378,540 +0.02(+0.51%)
Mar 14, 2019 3.506 3.512 3.470 3.512 194,384 +0.02(+0.51%)
Mar 13, 2019 3.488 3.506 3.482 3.494 153,543 +0.01(+0.17%)
Mar 12, 2019 3.476 3.491 3.476 3.488 270,840 +0.02(+0.52%)
Mar 11, 2019 3.435 3.476 3.429 3.470 300,071 +0.04(+1.22%)
Mar 08, 2019 3.435 3.440 3.423 3.429 343,777 -0.01(-0.35%)
Mar 07, 2019 3.446 3.446 3.429 3.441 422,390 -0.01(-0.17%)
Mar 06, 2019 3.470 3.470 3.429 3.446 362,399 -0.01(-0.35%)
Mar 05, 2019 3.435 3.458 3.429 3.458 414,721 +0.03(+0.87%)
Mar 04, 2019 3.411 3.429 3.393 3.429 558,243 +0.03(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.